zb币今日最新价格 实时

$ 0.04400199 涨幅：
更新时间：2024-07-05 05:50:07

24H最高/最低价格

H：¥2.0465 / $0.281498
L：¥1.8096 / $0.248911

2021年最高价格/最低价格

H：¥5.42 / $0.75 (2021-02-21)
L：¥1.3 / $0.18 (2021-11-17)

历史最高/最低价格

H：¥5.7 / $0.783399
L：¥0.0686 / $0.00943765

ZB积分交易平台推荐

欧易OKX 币安Binance
zb走势图加载中...
  • zb币历史价格表
  • zb币概况
2018年 2019年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2021-12-30 0.2937 0.2962 0.2804 0.2829 213.83万 -3.68%
2021-12-29 0.2975 0.2984 0.2924 0.2937 84.32万 -1.28%
2021-12-28 0.2955 0.2992 0.2935 0.2978 64.63万 0.78%
2021-12-27 0.2966 0.2974 0.293 0.2955 54.25万 -0.37%
2021-12-26 0.2974 0.3016 0.295 0.2966 120.14万 -0.27%
2021-12-25 0.2943 0.3032 0.2938 0.2968 227.74万 0.85%
2021-12-24 0.299 0.3008 0.2911 0.2943 127.42万 -1.57%
2021-12-23 0.2966 0.3041 0.293 0.299 72.72万 0.81%
2021-12-22 0.2917 0.3018 0.2752 0.2966 119.26万 1.68%
2021-12-21 0.2933 0.2982 0.2784 0.2917 238.32万 -0.55%
2021-12-20 0.294 0.2951 0.2902 0.2933 90.6万 -0.24%
2021-12-19 0.2939 0.3003 0.2909 0.2934 137.28万 -0.17%
2021-12-18 0.2983 0.3026 0.2929 0.2939 129.56万 -1.48%
2021-12-17 0.2962 0.3041 0.2936 0.2983 206.71万 0.71%
2021-12-16 0.2973 0.3142 0.2926 0.2962 359.75万 -0.37%
2021-12-15 0.3008 0.305 0.2918 0.2974 304.84万 -1.13%
2021-12-14 0.3191 0.3198 0.2997 0.3008 187.27万 -5.73%
2021-12-13 0.3177 0.338 0.3152 0.3191 312.89万 0.44%
2021-12-12 0.3053 0.318 0.3034 0.3176 367.05万 4.03%
2021-12-11 0.2998 0.3069 0.2974 0.3055 200万 1.9%
2021-12-10 0.3104 0.3133 0.2997 0.2998 113.95万 -3.41%
2021-12-09 0.3076 0.3115 0.303 0.3104 123.82万 0.91%
2021-12-08 0.2973 0.3149 0.2965 0.3076 190.72万 3.46%
2021-12-07 0.3008 0.3059 0.2953 0.2973 159.29万 -1.16%
2021-12-06 0.3123 0.315 0.3002 0.3008 100.46万 -3.68%
2021-12-05 0.3388 0.339 0.2937 0.3123 472.8万 -7.82%
2021-12-04 0.3299 0.3586 0.3261 0.3382 288.5万 2.52%
2021-12-03 0.332 0.3345 0.324 0.3299 189.42万 -0.63%
2021-12-02 0.3338 0.3354 0.3306 0.332 153.17万 -0.54%
2021-12-01 0.3357 0.3387 0.3287 0.3338 151.16万 -0.57%
2021-11-30 0.3361 0.3439 0.3323 0.3357 150.32万 -0.12%
2021-11-29 0.3504 0.3532 0.3283 0.3361 280.63万 -4.08%
2021-11-28 0.3504 0.3572 0.3485 0.3504 125.64万 --
2021-11-27 0.377 0.3782 0.3392 0.3504 282.34万 -7.06%
2021-11-26 0.3683 0.3773 0.3669 0.377 175.84万 2.36%
2021-11-25 0.3697 0.3774 0.3668 0.3683 182.38万 -0.38%
2021-11-24 0.3741 0.3763 0.3678 0.3699 179.96万 -1.12%
2021-11-23 0.3868 0.3904 0.3729 0.374 311.75万 -3.31%
2021-11-22 0.3578 0.4025 0.3557 0.3867 823.77万 8.08%
2021-11-21 0.3579 0.3678 0.3571 0.3571 107.45万 -0.22%
2021-11-20 0.3437 0.359 0.3352 0.3581 258.14万 4.19%
2021-11-19 0.2833 0.3499 0.2812 0.3437 316.86万 21.32%
2021-11-18 0.272 0.3531 0.2591 0.2833 4022.9 4.15%
2021-11-17 0.3855 0.4504 0.1795 0.2722 5577.73 -29.39%
2021-11-16 0.3843 0.3903 0.3811 0.3855 294.4万 0.31%
2021-11-15 0.3607 0.41 0.3553 0.3843 611.93万 6.54%
2021-11-14 0.334 0.3701 0.3271 0.363 529.09万 8.68%
2021-11-13 0.3467 0.3592 0.3227 0.3336 399.37万 -3.78%
2021-11-12 0.3812 0.391 0.3439 0.3467 1389.51万 -9.05%
2021-11-11 0.3052 0.4004 0.2971 0.3826 3217.56万 25.36%
2021-11-10 0.2791 0.3193 0.2786 0.3052 476.28万 9.35%
2021-11-09 0.2776 0.279 0.2734 0.279 138.78万 0.5%
2021-11-08 0.2721 0.2779 0.2721 0.2773 95.8万 1.91%
2021-11-07 0.2743 0.2774 0.2715 0.2724 89.73万 -0.69%
2021-11-06 0.2747 0.2754 0.2713 0.2744 98.23万 -0.11%
2021-11-05 0.2764 0.2788 0.2741 0.2747 161.59万 -0.62%
2021-11-04 0.2762 0.2809 0.2759 0.2768 147.25万 0.22%
2021-11-03 0.2741 0.2769 0.273 0.2765 111.32万 0.88%
2021-11-02 0.2732 0.279 0.2713 0.2741 179.9万 0.33%
2021-11-01 0.272 0.277 0.2708 0.2736 158.04万 0.59%
2021-10-31 0.2762 0.2777 0.2712 0.2721 153.23万 -1.48%
2021-10-30 0.2769 0.2804 0.2745 0.276 129.1万 -0.33%
2021-10-29 0.2721 0.2776 0.2666 0.2769 203.99万 1.76%
2021-10-28 0.2795 0.28 0.2684 0.2722 190.1万 -2.61%
2021-10-27 0.2802 0.2816 0.2784 0.2795 71.76万 -0.25%
2021-10-26 0.2788 0.2818 0.278 0.2801 73.1万 0.47%
2021-10-25 0.2795 0.2821 0.2776 0.2789 100.36万 -0.21%
2021-10-24 0.2805 0.282 0.2789 0.2795 54.66万 -0.36%
2021-10-23 0.2826 0.2872 0.2768 0.2805 126.42万 -0.74%
2021-10-22 0.2802 0.3006 0.2796 0.2826 445.29万 0.86%
2021-10-21 0.2723 0.2814 0.2715 0.2802 208.45万 2.9%
2021-10-20 0.2755 0.2767 0.2712 0.2726 112.04万 -1.05%
2021-10-19 0.2718 0.2782 0.2718 0.2754 135.01万 1.32%
2021-10-18 0.2747 0.2761 0.2706 0.2712 125.24万 -1.27%
2021-10-17 0.2749 0.2774 0.2714 0.2747 173.96万 -0.07%
2021-10-16 0.2705 0.275 0.2697 0.2749 152.88万 1.63%
2021-10-15 0.2713 0.2715 0.2651 0.2704 184.18万 -0.33%
2021-10-14 0.2695 0.2801 0.2677 0.2728 210.32万 1.22%
2021-10-13 0.2768 0.2785 0.2693 0.2694 119.08万 -2.67%
2021-10-12 0.2774 0.2791 0.2767 0.2767 137.85万 -0.25%
2021-10-11 0.2776 0.2802 0.2773 0.2785 135.78万 0.32%
2021-10-10 0.2776 0.279 0.2776 0.2782 89.49万 0.22%
2021-10-09 0.2775 0.281 0.2766 0.2778 118.52万 0.11%
2021-10-08 0.2773 0.2813 0.2751 0.2775 189.22万 0.07%
2021-10-07 0.2764 0.2841 0.2715 0.2773 285.92万 0.33%
2021-10-06 0.2742 0.2777 0.2724 0.2766 137.47万 0.88%
2021-10-05 0.276 0.2809 0.2724 0.2742 132.01万 -0.65%
2021-10-04 0.2809 0.2826 0.2754 0.276 109.62万 -1.74%
2021-10-03 0.2774 0.2828 0.27 0.2809 158.41万 1.26%
2021-10-02 0.2654 0.2782 0.2636 0.2774 153.31万 4.52%
2021-10-01 0.2594 0.2712 0.2577 0.2654 164.91万 2.31%
2021-09-30 0.2653 0.2661 0.2541 0.2594 145.72万 -2.22%
2021-09-29 0.2676 0.271 0.2586 0.2653 150.3万 -0.86%
2021-09-28 0.2749 0.2755 0.2643 0.2676 214.65万 -2.66%
2021-09-27 0.2872 0.2911 0.2479 0.2748 591.38万 -4.32%
2021-09-26 0.2898 0.2942 0.2858 0.2872 120万 -0.9%
2021-09-25 0.307 0.3104 0.2879 0.2898 273.5万 -5.6%
2021-09-24 0.3024 0.3162 0.3008 0.3074 186.6万 1.65%
2021-09-23 0.2972 0.3127 0.2916 0.3023 221.05万 1.72%
2021-09-22 0.2975 0.301 0.2937 0.2972 97.05万 -0.1%
2021-09-21 0.3026 0.307 0.2961 0.2974 121.6万 -1.72%
2021-09-20 0.3128 0.3131 0.2954 0.3029 117.08万 -3.16%
2021-09-19 0.3085 0.3155 0.3084 0.3125 62.52万 1.3%
2021-09-18 0.3143 0.317 0.3065 0.3085 109.37万 -1.85%
2021-09-17 0.3206 0.3255 0.3124 0.3143 89.54万 -1.97%
2021-09-16 0.3051 0.3248 0.2945 0.3206 521.49万 5.08%
2021-09-15 0.3022 0.3062 0.2994 0.3061 70.61万 1.29%
2021-09-14 0.308 0.3097 0.2969 0.3022 145.83万 -1.88%
2021-09-13 0.3044 0.3089 0.3034 0.3072 67.02万 0.92%
2021-09-12 0.3024 0.3093 0.3008 0.3044 101.29万 0.66%
2021-09-11 0.3146 0.3159 0.2942 0.3023 209.67万 -3.91%
2021-09-10 0.3035 0.3181 0.3026 0.3152 124.33万 3.86%
2021-09-09 0.3083 0.3168 0.2939 0.3027 219.19万 -1.82%
2021-09-08 0.3315 0.3494 0.2996 0.3083 546.4万 -7%
2021-09-07 0.3224 0.3349 0.3223 0.3315 305.49万 2.82%
2021-09-06 0.3169 0.3297 0.3141 0.3224 245.04万 1.74%
2021-09-05 0.311 0.3176 0.3106 0.3169 225.86万 1.9%
2021-09-04 0.3064 0.3127 0.3047 0.3109 176.29万 1.47%
2021-09-03 0.3038 0.3128 0.3032 0.3064 238.29万 0.86%
2021-09-02 0.3036 0.3053 0.3003 0.3038 174.82万 0.07%
2021-09-01 0.3049 0.3075 0.2993 0.3036 104.45万 -0.43%
2021-08-31 0.3022 0.3061 0.3012 0.3049 55.11万 0.89%
2021-08-30 0.3031 0.3093 0.301 0.3022 83.04万 -0.3%
2021-08-29 0.3051 0.3082 0.3007 0.3024 96.62万 -0.88%
2021-08-28 0.3042 0.3068 0.2991 0.3051 159.89万 0.3%
2021-08-27 0.3087 0.312 0.304 0.3042 140.67万 -1.46%
2021-08-26 0.3098 0.3125 0.3036 0.3087 191.48万 -0.36%
2021-08-25 0.3169 0.3193 0.3083 0.3098 216.19万 -2.24%
2021-08-24 0.312 0.3199 0.3084 0.3169 304.5万 1.57%
2021-08-23 0.3143 0.3206 0.3119 0.312 152.73万 -0.73%
2021-08-22 0.3211 0.3247 0.3066 0.3143 320.8万 -2.12%
2021-08-21 0.3203 0.3259 0.3009 0.3211 647.93万 0.25%
2021-08-20 0.3207 0.3248 0.3173 0.3205 159.88万 -0.06%
2021-08-19 0.3299 0.3314 0.3177 0.3207 228.07万 -2.79%
2021-08-18 0.3333 0.3365 0.3283 0.3299 294.16万 -1.02%
2021-08-17 0.3352 0.3405 0.3301 0.3337 365.73万 -0.45%
2021-08-16 0.3346 0.3373 0.3305 0.335 193.48万 0.12%
2021-08-15 0.3312 0.3411 0.3298 0.3346 318.49万 1.03%
2021-08-14 0.3254 0.3343 0.32 0.3312 264.56万 1.78%
2021-08-13 0.3369 0.3435 0.3237 0.3254 274.3万 -3.41%
2021-08-12 0.3277 0.343 0.3253 0.3367 233.74万 2.75%
2021-08-11 0.3332 0.3361 0.3203 0.3279 241.74万 -1.59%
2021-08-10 0.3247 0.3332 0.319 0.333 267.24万 2.56%
2021-08-09 0.3342 0.3402 0.3247 0.3247 237.73万 -2.84%
2021-08-08 0.3095 0.3426 0.308 0.3341 498.46万 7.95%
2021-08-07 0.3 0.3104 0.2988 0.3095 254.06万 3.17%
2021-08-06 0.2983 0.303 0.2965 0.2999 109.3万 0.54%
2021-08-05 0.2977 0.3011 0.2959 0.2985 70.43万 0.27%
2021-08-04 0.3005 0.302 0.2963 0.2977 62.19万 -0.93%
2021-08-03 0.3043 0.3052 0.2978 0.3005 155.77万 -1.25%
2021-08-02 0.3003 0.3078 0.2992 0.3043 201.62万 1.33%
2021-08-01 0.2959 0.3041 0.2945 0.3003 130.71万 1.49%
2021-07-31 0.296 0.3036 0.2945 0.2959 99.53万 -0.03%
2021-07-30 0.3 0.3 0.2942 0.296 86.93万 -1.33%
2021-07-29 0.293 0.3103 0.2897 0.2992 166.23万 2.12%
2021-07-28 0.2997 0.3026 0.2878 0.293 139.95万 -2.24%
2021-07-27 0.2877 0.3114 0.2876 0.2997 287.72万 4.17%
2021-07-26 0.2866 0.2962 0.2865 0.2877 127.28万 0.38%
2021-07-25 0.287 0.2889 0.2855 0.2866 86.7万 -0.14%
2021-07-24 0.2849 0.2893 0.2823 0.2871 66.86万 0.77%
2021-07-23 0.2863 0.2897 0.2826 0.2849 107.19万 -0.49%
2021-07-22 0.28 0.2874 0.2765 0.2865 148.8万 2.32%
2021-07-21 0.2847 0.2857 0.2772 0.28 140.93万 -1.65%
2021-07-20 0.2822 0.2906 0.2822 0.2847 124.94万 0.89%
2021-07-19 0.2835 0.2885 0.2814 0.2832 81.88万 -0.11%
2021-07-18 0.2854 0.2889 0.2813 0.2845 80.37万 -0.32%
2021-07-17 0.2871 0.291 0.2815 0.2848 81.08万 -0.8%
2021-07-16 0.2939 0.2957 0.2845 0.2871 97.78万 -2.31%
2021-07-15 0.2921 0.2948 0.2857 0.2939 105.1万 0.62%
2021-07-14 0.2947 0.2967 0.2916 0.2921 90.97万 -0.88%
2021-07-13 0.2953 0.3004 0.2917 0.2947 133.13万 -0.2%
2021-07-12 0.2992 0.3004 0.2932 0.2953 75.57万 -1.3%
2021-07-11 0.2946 0.3061 0.2921 0.2991 184.96万 1.53%
2021-07-10 0.2929 0.2962 0.2845 0.2946 182.06万 0.58%
2021-07-09 0.3003 0.3011 0.2921 0.2929 114.43万 -2.46%
2021-07-08 0.2998 0.3036 0.2987 0.3003 92.41万 0.17%
2021-07-07 0.2999 0.3058 0.2981 0.2998 120万 -0.03%
2021-07-06 0.3083 0.314 0.2985 0.2999 152.21万 -2.72%
2021-07-05 0.3078 0.3105 0.3038 0.3091 123.68万 0.42%
2021-07-04 0.3019 0.3135 0.3011 0.3078 80.1万 1.95%
2021-07-03 0.3053 0.3083 0.2985 0.3019 85.52万 -1.11%
2021-07-02 0.3049 0.3157 0.304 0.3053 109.23万 0.13%
2021-07-01 0.3176 0.3207 0.3047 0.3049 163.65万 -4%
2021-06-30 0.3096 0.325 0.2995 0.3176 330.71万 2.58%
2021-06-29 0.2909 0.3195 0.2874 0.3096 372.9万 6.43%
2021-06-28 0.2851 0.2944 0.2845 0.29 130.88万 1.72%
2021-06-27 0.2996 0.2997 0.2815 0.2851 126.71万 -4.84%
2021-06-26 0.3083 0.3179 0.2939 0.2996 359.26万 -2.82%
2021-06-25 0.313 0.3157 0.3028 0.3085 179.43万 -1.44%
2021-06-24 0.2849 0.3234 0.2849 0.3134 461.87万 10%
2021-06-23 0.316 0.316 0.2706 0.2849 475.25万 -9.84%
2021-06-22 0.3451 0.3473 0.301 0.3143 418.25万 -8.92%
2021-06-21 0.3512 0.3534 0.3381 0.3465 272.85万 -1.34%
2021-06-20 0.3501 0.356 0.3491 0.3512 147.88万 0.31%
2021-06-19 0.3711 0.3712 0.3484 0.3499 227.36万 -5.71%
2021-06-18 0.3712 0.385 0.3678 0.3711 413.35万 -0.03%
2021-06-17 0.3845 0.3996 0.3707 0.3712 408.46万 -3.46%
2021-06-16 0.3781 0.3929 0.3762 0.3845 233.73万 1.69%
2021-06-15 0.3672 0.3812 0.367 0.3781 198.27万 2.97%
2021-06-14 0.3722 0.3737 0.3672 0.3672 84.45万 -1.34%
2021-06-13 0.3755 0.3767 0.3674 0.373 171.75万 -0.67%
2021-06-12 0.3757 0.3864 0.372 0.3757 193.84万 --
2021-06-11 0.3824 0.4122 0.3706 0.3757 538.05万 -1.75%
2021-06-10 0.3446 0.4311 0.3439 0.3824 1495.02万 10.97%
2021-06-09 0.3693 0.3714 0.3412 0.3446 345.82万 -6.69%
2021-06-08 0.3647 0.3801 0.3635 0.3695 288.99万 1.32%
2021-06-07 0.364 0.3673 0.3593 0.3647 153.58万 0.19%
2021-06-06 0.3745 0.3803 0.3589 0.364 262.17万 -2.8%
2021-06-05 0.3818 0.389 0.3713 0.3745 232.87万 -1.91%
2021-06-04 0.3889 0.3956 0.3762 0.3818 436.19万 -1.83%
2021-06-03 0.3744 0.3896 0.3702 0.3889 382.82万 3.87%
2021-06-02 0.369 0.3865 0.369 0.3744 421.38万 1.46%
2021-06-01 0.3563 0.3764 0.353 0.3691 329.95万 3.59%
2021-05-31 0.3555 0.3602 0.347 0.3563 197.63万 0.23%
2021-05-30 0.3587 0.3785 0.3526 0.356 387.92万 -0.75%
2021-05-29 0.3771 0.385 0.3502 0.3588 430.67万 -4.85%
2021-05-28 0.3587 0.3965 0.3498 0.3771 804.1万 5.13%
2021-05-27 0.3559 0.374 0.35 0.3586 831.68万 0.76%
2021-05-26 0.3527 0.3788 0.338 0.3559 925.24万 0.91%
2021-05-25 0.3054 0.3823 0.2631 0.3519 2101.53万 15.23%
2021-05-24 0.3492 0.365 0.3052 0.3053 859.04万 -12.57%
2021-05-23 0.3672 0.3879 0.3473 0.3492 1094.52万 -4.9%
2021-05-22 0.4559 0.4626 0.3656 0.367 903.82万 -19.5%
2021-05-21 0.436 0.4748 0.386 0.4551 1414.2万 4.38%
2021-05-20 0.5272 0.535 0.3539 0.436 2381.66万 -17.3%
2021-05-19 0.5139 0.5383 0.5109 0.5265 679.05万 2.45%
2021-05-18 0.5597 0.5655 0.5085 0.5138 902.87万 -8.2%
2021-05-17 0.5588 0.5748 0.5492 0.5585 518.49万 -0.05%
2021-05-16 0.5688 0.5855 0.5537 0.5589 726.58万 -1.74%
2021-05-15 0.5541 0.5715 0.528 0.5688 961.58万 2.65%
2021-05-14 0.6044 0.6325 0.5038 0.5538 2715.96万 -8.37%
2021-05-13 0.5765 0.6731 0.5703 0.6044 3351.95万 4.84%
2021-05-12 0.587 0.5958 0.534 0.5765 2046.7万 -1.79%
2021-05-11 0.5649 0.6117 0.5636 0.5905 1642.82万 4.53%
2021-05-10 0.5595 0.6103 0.5539 0.566 1943.06万 1.16%
2021-05-09 0.5869 0.6132 0.5589 0.5595 1575.19万 -4.67%
2021-05-08 0.5544 0.6092 0.5442 0.5869 2292.69万 5.86%
2021-05-07 0.5435 0.5795 0.5428 0.5543 1323.32万 1.99%
2021-05-06 0.5228 0.549 0.5159 0.5435 1249.88万 3.96%
2021-05-05 0.5459 0.5628 0.5188 0.5228 1400.55万 -4.23%
2021-05-04 0.5544 0.5783 0.5386 0.5459 1573.35万 -1.53%
2021-05-03 0.5729 0.6132 0.5226 0.5543 2680.47万 -3.25%
2021-05-02 0.4921 0.5821 0.489 0.5706 2914.9万 15.95%
2021-05-01 0.4898 0.5054 0.4669 0.4921 886.67万 0.47%
2021-04-30 0.4624 0.4981 0.4579 0.4898 926.69万 5.93%
2021-04-29 0.4599 0.4741 0.4536 0.4624 679.58万 0.54%
2021-04-28 0.4553 0.4719 0.4489 0.4599 974.58万 1.01%
2021-04-27 0.4576 0.4702 0.4378 0.4553 1163.46万 -0.5%
2021-04-26 0.4417 0.471 0.4303 0.4576 707.15万 3.6%
2021-04-25 0.4189 0.4515 0.4107 0.4413 1278.91万 5.35%
2021-04-24 0.4662 0.4691 0.3458 0.4187 2104.18万 -10.19%
2021-04-23 0.4694 0.4745 0.4511 0.4662 874.97万 -0.68%
2021-04-22 0.458 0.4975 0.4426 0.4683 2420.26万 2.25%
2021-04-21 0.4657 0.4939 0.4437 0.4581 2209.64万 -1.63%
2021-04-20 0.4721 0.5354 0.457 0.4645 3026.86万 -1.61%
2021-04-19 0.6111 0.6275 0.2463 0.472 8084.54万 -22.76%
2021-04-18 0.6259 0.6564 0.6085 0.6107 2873.91万 -2.43%
2021-04-17 0.6268 0.6618 0.6047 0.6259 3246.37万 -0.14%
2021-04-16 0.6299 0.6517 0.6097 0.6263 1642.04万 -0.57%
2021-04-15 0.6356 0.6718 0.6174 0.6299 3029.71万 -0.9%
2021-04-14 0.6252 0.6523 0.6138 0.6353 2528.27万 1.62%
2021-04-13 0.5611 0.6876 0.559 0.6247 8843.67万 11.33%
2021-04-12 0.5444 0.5669 0.5392 0.5611 1404.95万 3.07%
2021-04-11 0.5091 0.5649 0.5052 0.5444 2292.81万 6.93%
2021-04-10 0.5065 0.5262 0.5057 0.5091 686.72万 0.51%
2021-04-09 0.4924 0.5104 0.4714 0.506 888.64万 2.76%
2021-04-08 0.5096 0.5369 0.4653 0.4927 1800.07万 -3.32%
2021-04-07 0.4988 0.5488 0.494 0.5096 3135.97万 2.17%
2021-04-06 0.4651 0.503 0.4647 0.4988 1959.74万 7.25%
2021-04-05 0.4647 0.4687 0.4376 0.4648 778.16万 0.02%
2021-04-04 0.4774 0.4832 0.4586 0.4647 1206.41万 -2.66%
2021-04-03 0.4354 0.5241 0.4349 0.4774 3013.39万 9.65%
2021-04-02 0.4212 0.4385 0.4198 0.4356 981.56万 3.42%
2021-04-01 0.4168 0.4296 0.4118 0.4212 799.84万 1.06%
2021-03-31 0.4041 0.4375 0.403 0.4168 1565.29万 3.14%
2021-03-30 0.4006 0.4079 0.3981 0.4041 561.06万 0.87%
2021-03-29 0.3943 0.4121 0.3937 0.4006 609.72万 1.6%
2021-03-28 0.4026 0.4076 0.3902 0.3943 355.1万 -2.06%
2021-03-27 0.3749 0.4036 0.3739 0.4025 695.28万 7.36%
2021-03-26 0.4108 0.411 0.3702 0.3754 884.54万 -8.62%
2021-03-25 0.4073 0.4119 0.4018 0.4108 452.8万 0.86%
2021-03-24 0.4145 0.4152 0.4024 0.4073 433.24万 -1.74%
2021-03-23 0.4117 0.4158 0.4102 0.4149 360.97万 0.78%
2021-03-22 0.4175 0.4175 0.4081 0.4117 596.06万 -1.39%
2021-03-21 0.4158 0.4218 0.4128 0.4175 601.28万 0.41%
2021-03-20 0.416 0.4189 0.4099 0.4158 451.37万 -0.05%
2021-03-19 0.4127 0.4207 0.4069 0.4154 1058.49万 0.65%
2021-03-18 0.4198 0.4203 0.4085 0.4127 480.93万 -1.69%
2021-03-17 0.4106 0.4227 0.4046 0.4198 607.69万 2.24%
2021-03-16 0.4156 0.4218 0.4073 0.4103 434.17万 -1.28%
2021-03-15 0.4234 0.4331 0.4142 0.4163 1169.26万 -1.68%
2021-03-14 0.4105 0.4313 0.4037 0.4235 1405.14万 3.17%
2021-03-13 0.4171 0.4206 0.4041 0.4101 561.78万 -1.68%
2021-03-12 0.4239 0.4289 0.4103 0.4171 711.25万 -1.6%
2021-03-11 0.4293 0.445 0.4148 0.4246 1203.89万 -1.09%
2021-03-10 0.4106 0.4391 0.4073 0.4288 1902.53万 4.43%
2021-03-09 0.4136 0.4214 0.4002 0.4106 865.53万 -0.73%
2021-03-08 0.4085 0.4198 0.4054 0.415 680.58万 1.59%
2021-03-07 0.4039 0.4228 0.4012 0.4085 984.5万 1.14%
2021-03-06 0.419 0.4212 0.3949 0.4039 732.49万 -3.6%
2021-03-05 0.4157 0.4399 0.4121 0.419 1505.78万 0.79%
2021-03-04 0.4042 0.4261 0.3858 0.4157 1386.9万 2.85%
2021-03-03 0.4125 0.4155 0.4011 0.4042 965.71万 -2.01%
2021-03-02 0.3811 0.4202 0.381 0.4142 1244.03万 8.69%
2021-03-01 0.4223 0.4351 0.3806 0.3811 1329.1万 -9.76%
2021-02-28 0.4056 0.4433 0.3797 0.4223 2335.56万 4.12%
2021-02-27 0.436 0.456 0.376 0.4046 2371.46万 -7.2%
2021-02-26 0.4542 0.4672 0.432 0.436 2088.81万 -4.01%
2021-02-25 0.4325 0.4792 0.4185 0.4541 3211.56万 4.99%
2021-02-24 0.4976 0.5386 0.411 0.4336 6477.47万 -12.86%
2021-02-23 0.6464 0.6488 0.4343 0.4977 9638.13万 -23%
2021-02-22 0.5871 0.653 0.5539 0.6464 7817.88万 10.1%
2021-02-21 0.5353 0.7461 0.5207 0.5871 1.4亿 9.68%
2021-02-20 0.4072 0.5434 0.4072 0.5347 1.3亿 31.31%
2021-02-19 0.3688 0.4164 0.3681 0.4072 2346.92万 10.41%
2021-02-18 0.3716 0.3731 0.3606 0.3688 625.62万 -0.75%
2021-02-17 0.3811 0.3926 0.3715 0.3726 772.08万 -2.23%
2021-02-16 0.377 0.394 0.3483 0.381 1666.4万 1.06%
2021-02-15 0.375 0.3974 0.3711 0.3753 1317.44万 0.08%
2021-02-14 0.3649 0.3874 0.3626 0.3753 1916.53万 2.85%
2021-02-13 0.3681 0.3795 0.3575 0.3649 931.32万 -0.87%
2021-02-12 0.3462 0.3757 0.3462 0.3681 1162.22万 6.33%
2021-02-11 0.3575 0.4111 0.3361 0.3466 3621.3万 -3.05%
2021-02-10 0.3321 0.3601 0.3291 0.3601 1430.35万 8.43%
2021-02-09 0.3119 0.3376 0.3019 0.3321 788.26万 6.48%
2021-02-08 0.3157 0.3318 0.3016 0.3111 1033.47万 -1.46%
2021-02-07 0.2847 0.3387 0.2817 0.3157 1986万 10.89%
2021-02-06 0.285 0.2879 0.2791 0.2847 297.68万 -0.11%
2021-02-05 0.2879 0.2913 0.2803 0.2839 293.7万 -1.39%
2021-02-04 0.2875 0.2914 0.2836 0.2882 311.31万 0.24%
2021-02-03 0.2842 0.2907 0.2812 0.2875 235.11万 1.16%
2021-02-02 0.2861 0.2984 0.2807 0.2842 738.92万 -0.66%
2021-02-01 0.2792 0.2982 0.2754 0.285 595.19万 2.08%
2021-01-31 0.2774 0.2829 0.2725 0.279 252.58万 0.58%
2021-01-30 0.2693 0.2826 0.2692 0.2774 559.96万 3.01%
2021-01-29 0.2647 0.271 0.2636 0.2693 162.08万 1.74%
2021-01-28 0.2699 0.2736 0.262 0.2647 164.57万 -1.93%
2021-01-27 0.2731 0.2749 0.2658 0.2699 137.68万 -1.17%
2021-01-26 0.2724 0.2774 0.2715 0.2731 199.18万 0.26%
2021-01-25 0.2741 0.2769 0.2716 0.2724 150.58万 -0.62%
2021-01-24 0.2692 0.2768 0.2691 0.2741 191.31万 1.82%
2021-01-23 0.2744 0.2749 0.261 0.2692 425.07万 -1.9%
2021-01-22 0.2767 0.2838 0.2728 0.2744 200.1万 -0.83%
2021-01-21 0.2812 0.283 0.2748 0.2767 261.11万 -1.6%
2021-01-20 0.2774 0.29 0.2752 0.2812 412.71万 1.37%
2021-01-19 0.2717 0.2805 0.2693 0.2773 369.79万 2.06%
2021-01-18 0.2781 0.2795 0.2694 0.2713 230.24万 -2.45%
2021-01-17 0.2707 0.2787 0.2679 0.2781 211.19万 2.73%
2021-01-16 0.2781 0.2783 0.2692 0.2699 237.38万 -2.95%
2021-01-15 0.2719 0.2797 0.2706 0.2781 231.62万 2.28%
2021-01-14 0.269 0.2742 0.2654 0.2719 227.96万 1.08%
2021-01-13 0.2673 0.2813 0.2467 0.269 781.46万 0.64%
2021-01-12 0.2956 0.3001 0.2653 0.2673 731.14万 -9.57%
2021-01-11 0.2885 0.3021 0.2825 0.2956 1164.43万 2.46%
2021-01-10 0.2761 0.2971 0.274 0.2885 781.96万 4.49%
2021-01-09 0.2817 0.2831 0.2694 0.2761 475.51万 -1.99%
2021-01-08 0.269 0.2825 0.2666 0.2817 886.92万 4.72%
2021-01-07 0.2641 0.2711 0.2611 0.269 647.96万 1.86%
2021-01-06 0.2704 0.2704 0.2617 0.2641 371.21万 -2.33%
2021-01-05 0.2673 0.2819 0.2621 0.2704 957.94万 1.16%
2021-01-04 0.2667 0.2741 0.2607 0.2675 555.21万 0.3%
2021-01-03 0.2635 0.2743 0.2559 0.2666 460.81万 1.18%
2021-01-02 0.2532 0.2703 0.2503 0.2635 543.03万 4.07%
2021-01-01 0.2539 0.2541 0.2483 0.2532 138.79万 -0.28%

回顶部